JPMorgan Chase & Co (NY: JPM )

192.66 +2.36 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.84 26.85 26.41 26.68 41,333,104 +0.21(+0.78%)
Jan 30, 2012 26.22 26.58 26.00 26.47 34,144,820 -0.14(-0.54%)
Jan 27, 2012 26.63 26.93 26.57 26.61 38,694,788 -0.20(-0.75%)
Jan 26, 2012 27.09 27.25 26.64 26.81 46,394,228 -0.08(-0.29%)
Jan 25, 2012 26.72 27.05 26.55 26.89 41,750,628 -0.04(-0.16%)
Jan 24, 2012 26.59 27.10 26.32 26.93 35,519,376 +0.00(+0.00%)
Jan 23, 2012 26.68 27.14 26.66 26.93 38,449,144 +0.21(+0.80%)
Jan 20, 2012 26.31 26.75 26.19 26.72 48,540,456 +0.31(+1.16%)
Jan 19, 2012 26.35 26.57 26.26 26.41 51,733,768 +0.28(+1.07%)
Jan 18, 2012 24.70 26.23 24.70 26.13 77,599,728 +1.17(+4.67%)
Jan 17, 2012 24.93 25.52 24.67 24.97 77,060,432 -0.72(-2.81%)
Jan 13, 2012 25.22 25.69 25.13 25.69 86,096,776 -0.67(-2.52%)
Jan 12, 2012 26.33 26.50 25.87 26.36 55,064,036 +0.14(+0.52%)
Jan 11, 2012 25.60 26.28 25.50 26.22 41,710,476 +0.44(+1.69%)
Jan 10, 2012 25.80 26.00 25.58 25.78 50,297,244 +0.54(+2.12%)
Jan 09, 2012 25.35 25.52 25.03 25.25 32,159,880 -0.04(-0.17%)
Jan 06, 2012 25.53 25.58 25.13 25.29 46,368,332 -0.23(-0.90%)
Jan 05, 2012 24.82 25.69 24.61 25.52 53,664,580 +0.52(+2.09%)
Jan 04, 2012 24.63 25.14 24.55 25.00 51,133,812 +1.39(+5.91%)
Dec 30, 2011 23.59 23.72 23.47 23.60 25,639,384 -0.12(-0.51%)
Dec 29, 2011 23.22 23.79 23.22 23.72 27,770,528 +0.55(+2.36%)
Dec 28, 2011 23.42 23.49 23.12 23.18 26,966,330 -0.27(-1.15%)
Dec 27, 2011 23.58 23.91 23.45 23.45 23,673,032 -0.38(-1.61%)
Dec 23, 2011 23.86 23.92 23.52 23.83 30,940,736 +0.89(+3.87%)
Dec 21, 2011 22.71 23.01 22.64 22.94 43,208,280 +0.08(+0.34%)
Dec 20, 2011 22.29 23.03 22.18 22.86 68,547,120 +1.07(+4.92%)
Dec 19, 2011 22.62 22.64 21.59 21.79 66,521,392 -0.84(-3.73%)
Dec 16, 2011 22.83 23.14 22.58 22.64 74,099,824 +0.09(+0.41%)
Dec 15, 2011 22.79 22.91 22.41 22.54 47,051,684 +0.18(+0.79%)
Dec 14, 2011 21.92 22.67 21.88 22.37 58,170,784 +0.16(+0.70%)
Dec 13, 2011 22.98 23.16 21.91 22.21 69,688,952 -0.53(-2.34%)
Dec 12, 2011 23.11 23.14 22.54 22.74 50,678,856 -0.81(-3.44%)
Dec 09, 2011 22.97 23.64 22.97 23.55 55,093,340 +0.68(+2.98%)
Dec 08, 2011 23.81 23.92 22.77 22.87 67,283,776 -1.26(-5.24%)
Dec 07, 2011 23.30 24.27 23.23 24.13 62,981,324 +0.55(+2.32%)
Dec 06, 2011 23.61 23.84 23.20 23.59 54,636,128 -0.20(-0.84%)
Dec 05, 2011 23.88 24.21 23.58 23.79 73,549,328 +0.84(+3.65%)
Dec 02, 2011 21.92 23.62 21.87 22.95 127,522,912 +1.33(+6.14%)
Dec 01, 2011 21.91 21.98 21.32 21.62 46,735,108 -0.36(-1.65%)
Nov 30, 2011 21.40 22.00 21.15 21.98 86,431,488 +1.71(+8.44%)
Nov 29, 2011 20.57 20.68 20.22 20.27 63,524,332 -0.43(-2.06%)
Nov 28, 2011 21.09 21.34 20.46 20.70 63,789,404 +0.48(+2.39%)
Nov 25, 2011 20.07 20.71 20.07 20.22 30,180,718 +0.07(+0.35%)
Nov 23, 2011 20.66 20.69 20.11 20.14 62,654,920 -0.73(-3.50%)
Nov 22, 2011 21.22 21.37 20.85 20.88 51,343,296 -0.35(-1.67%)
Nov 21, 2011 21.31 21.43 21.01 21.23 55,842,568 -0.50(-2.32%)
Nov 18, 2011 21.77 21.89 21.53 21.73 54,990,472 +0.09(+0.43%)
Nov 17, 2011 22.29 22.36 21.54 21.64 77,631,256 -0.70(-3.11%)
Nov 16, 2011 22.96 23.06 22.29 22.34 57,397,416 -0.87(-3.76%)
Nov 15, 2011 22.78 23.50 22.77 23.21 44,039,272 +0.11(+0.46%)
Nov 14, 2011 23.39 23.41 22.87 23.11 38,852,828 -0.52(-2.19%)
Nov 11, 2011 23.62 24.03 23.44 23.62 42,248,944 +0.38(+1.65%)
Nov 10, 2011 23.37 23.59 22.91 23.24 42,861,964 +0.14(+0.61%)
Nov 09, 2011 24.02 24.12 22.98 23.10 74,651,504 -1.76(-7.08%)
Nov 08, 2011 24.51 24.97 24.15 24.86 42,535,644 +0.55(+2.28%)
Nov 07, 2011 24.16 24.38 23.93 24.30 36,521,236 +0.19(+0.80%)
Nov 04, 2011 24.13 24.18 23.74 24.11 43,485,376 -0.29(-1.19%)
Nov 03, 2011 24.22 24.50 23.31 24.40 56,470,696 +0.53(+2.20%)
Nov 02, 2011 23.93 23.95 23.47 23.88 48,356,036 +0.66(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.